Options Chain for SHELL PLC SPON ADS (SHEL) - $77.50 as of 1/30/2026 6:57:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 38.90 | 36.95 | % | 0.92 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 30.00 | 33.00 | 31.50 | % | 0.70 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 25.00 | 28.70 | 26.85 | % | 0.54 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 20.00 | 23.70 | 21.85 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 15.80 | 18.50 | 17.15 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 61.00 | 14.30 | 18.00 | 16.15 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 62.00 | 13.00 | 17.00 | 15.00 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 63.00 | 12.10 | 15.40 | 13.75 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 64.00 | 11.10 | 15.20 | 13.15 | % | 0.21 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 10.10 | 13.50 | 11.80 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 66.00 | 9.10 | 12.10 | 10.60 | % | 0.16 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 67.00 | 8.80 | 10.90 | 9.85 | % | 0.15 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 68.00 | 7.90 | 10.00 | 8.95 | % | 0.13 | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 69.00 | 7.00 | 8.90 | 7.95 | % | 0.12 | 0 | 0 | 0.44 | 0.98 | 0.03 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 6.10 | 8.00 | 7.05 | % | 0.10 | 0 | 0 | 0.42 | 0.94 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 71.00 | 4.30 | 7.10 | 5.70 | % | 0.08 | 0 | 0 | 0.39 | 0.89 | 0.05 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 72.00 | 3.40 | 6.30 | 4.85 | % | 0.07 | 0 | 0 | 0.38 | 0.83 | 0.05 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 73.00 | 3.90 | 5.00 | 4.45 | % | 0.06 | 0 | 0 | 0.30 | 0.78 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 74.00 | 3.70 | 4.10 | 3.90 | % | 0.05 | 0 | 0 | 0.24 | 0.71 | 0.07 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 2.90 | 3.40 | 3.15 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.64 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 76.00 | 2.35 | 2.75 | 2.55 | % | 0.03 | 0 | 0 | 0.23 | 0.57 | 0.08 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 77.00 | 1.70 | 2.20 | 1.95 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.49 | 0.08 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 78.00 | 1.45 | 1.75 | 1.60 | 1.42 | -0.88 | -38.27% | 0.02 | 1 | 9 | 0.23 | 0.42 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 79.00 | 0.85 | 1.40 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.22 | 0.34 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.60 | 1.10 | 0.85 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.22 | 0.28 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 81.00 | 0.40 | 0.85 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.22 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 82.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 83.00 | 0.20 | 0.50 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.12 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 2.30 | 1.15 | 0.20 | % | 0.02 | 3 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 69.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.59 | -0.02 | 0.03 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.56 | -0.06 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 71.00 | 0.30 | 0.65 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.11 | 0.05 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 72.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.05 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 73.00 | 0.65 | 1.05 | 0.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.22 | 0.06 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 74.00 | 0.95 | 1.30 | 1.13 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.07 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 1.25 | 1.65 | 1.45 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.07 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 76.00 | 1.70 | 2.05 | 1.88 | % | 0.02 | 0 | 0 | 0.23 | -0.43 | 0.08 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 77.00 | 2.30 | 2.55 | 2.43 | % | 0.03 | 0 | 0 | 0.24 | -0.51 | 0.08 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 78.00 | 2.70 | 3.20 | 2.95 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.08 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 79.00 | 3.30 | 3.80 | 3.55 | % | 0.04 | 0 | 0 | 0.23 | -0.66 | 0.07 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 4.10 | 4.50 | 4.30 | % | 0.05 | 0 | 0 | 0.24 | -0.72 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 81.00 | 3.70 | 6.40 | 5.05 | % | 0.06 | 0 | 0 | 0.39 | -0.78 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 82.00 | 5.20 | 7.30 | 6.25 | % | 0.08 | 0 | 0 | 0.41 | -0.83 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 83.00 | 6.10 | 8.20 | 7.15 | % | 0.09 | 0 | 0 | 0.43 | -0.88 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 84.00 | 7.10 | 9.10 | 8.10 | % | 0.10 | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 8.00 | 10.00 | 9.00 | % | 0.11 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 86.00 | 8.90 | 11.00 | 9.95 | % | 0.12 | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 87.00 | 9.90 | 12.00 | 10.95 | % | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 11.90 | 15.70 | 13.80 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |